Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1819.5 | -13.75 | -0.75 | 1819.5 | 1819.5 | 1819.5 | 20 |
| 1732642200 | 1833.25 | -1.75 | -0.10 | 1829 | 1849.25 | 1807.25 | 2212 |
| 1732555800 | 1835 | -3.5 | -0.19 | 1835 | 1835 | 1835 | 2 |
| 1732296600 | 1838.5 | 3.75 | 0.20 | 1833 | 1838.5 | 1832.25 | 941 |
| 1732210200 | 1834.75 | -5.75 | -0.31 | 1848.5 | 1861.25 | 1801 | 14393 |
| 1732123800 | 1840.5 | 0.5 | 0.03 | 1840.5 | 1840.5 | 1840.5 | 66 |
| 1732037400 | 1840 | -1.25 | -0.07 | 1834.5 | 1863 | 1812 | 12325 |
| 1731951000 | 1841.25 | 25.5 | 1.40 | 1834.5 | 1884.5 | 1828.25 | 768 |
| 1731691800 | 1815.75 | 4.25 | 0.23 | 1815.75 | 1815.75 | 1815.75 | 201 |
| 1731605400 | 1811.5 | 6.5 | 0.36 | 1811.5 | 1811.5 | 1811.5 | 9 |
| 1731519000 | 1805 | -5.5 | -0.30 | 1807.5 | 1807.5 | 1803 | 306 |
| 1731432600 | 1810.5 | -3.5 | -0.19 | 1804 | 1810.5 | 1801.5 | 264 |
| 1731346200 | 1814 | -3.5 | -0.19 | 1814 | 1814 | 1814 | 160 |
| 1731087000 | 1817.5 | -46.75 | -2.51 | 1812.5 | 1818.5 | 1812.5 | 828 |
| 1731000600 | 1864.25 | 26.25 | 1.43 | 1864.5 | 1868.5 | 1858.25 | 3876 |
| 1730914200 | 1838 | -11.25 | -0.61 | 1840.5 | 1851.5 | 1809.25 | 7327 |
| 1730827800 | 1849.25 | 4 | 0.22 | 1849.25 | 1849.25 | 1849.25 | 61 |
| 1730741400 | 1845.25 | 11 | 0.60 | 1845.25 | 1845.25 | 1845.25 | 580 |
| 1730482200 | 1834.25 | -1.25 | -0.07 | 1834.25 | 1834.25 | 1834.25 | 25 |
| 1730395800 | 1835.5 | 12.5 | 0.69 | 1814 | 1845.75 | 1804 | 429 |
| 1730309400 | 1823 | -15.5 | -0.84 | 1821 | 1827.75 | 1818.5 | 854 |
| 1730223000 | 1838.5 | -17 | -0.92 | 1834.5 | 1838.75 | 1834.5 | 135 |
| 1730136600 | 1855.5 | 8.75 | 0.47 | 1848 | 1860 | 1835.25 | 5438 |
| 1729873800 | 1846.75 | -0.25 | -0.01 | 1846.75 | 1846.75 | 1846.75 | 72 |
| 1729787400 | 1847 | 5 | 0.27 | 1853 | 1858.75 | 1832.25 | 141 |
| 1729701000 | 1842 | -10 | -0.54 | 1849.5 | 1860.25 | 1831.5 | 120 |
| 1729614600 | 1852 | 5 | 0.27 | 1863 | 1875 | 1823 | 599 |
| 1729528200 | 1847 | -13.5 | -0.73 | 1854.5 | 1869.5 | 1832.75 | 3581 |
| 1729269000 | 1860.5 | 9.5 | 0.51 | 1860.5 | 1860.5 | 1860.5 | 2 |
| 1729182600 | 1851 | -16.25 | -0.87 | 1846 | 1870 | 1827 | 87 |
| 1729096200 | 1867.25 | 27.25 | 1.48 | 1867.25 | 1867.25 | 1867.25 | 78 |
| 1729009800 | 1840 | -33 | -1.76 | 1840 | 1840 | 1840 | 18 |
| 1728923400 | 1873 | 4.5 | 0.24 | 1856 | 1900.75 | 1847.75 | 125 |
| 1728664200 | 1868.5 | -3 | -0.16 | 1868.5 | 1868.5 | 1868.5 | 342 |
| 1728577800 | 1871.5 | 22 | 1.19 | 1854.5 | 1888.25 | 1854.5 | 698 |
| 1728491400 | 1849.5 | -32.25 | -1.71 | 1842.5 | 1854.5 | 1842.5 | 529 |
| 1728405000 | 1881.75 | -85.25 | -4.33 | 1879.5 | 1886.75 | 1876.25 | 752 |
| 1728318600 | 1967 | 38.75 | 2.01 | 1954.5 | 2001.25 | 1933.5 | 2334 |
| 1728059400 | 1928.25 | 11 | 0.57 | 1926.5 | 1931.75 | 1926.5 | 1284 |
| 1727973000 | 1917.25 | 16.5 | 0.87 | 1917 | 1939 | 1882.25 | 220 |
| 1727886600 | 1900.75 | 46 | 2.48 | 1908 | 1933 | 1879 | 2823 |
| 1727800200 | 1854.75 | 10 | 0.54 | 1854.75 | 1854.75 | 1854.75 | 44 |
| 1727713800 | 1844.75 | 0.25 | 0.01 | 1857.5 | 1872 | 1842.25 | 1856 |
| 1727454600 | 1844.5 | -7.75 | -0.42 | 1844.5 | 1844.5 | 1844.5 | 120 |
| 1727368200 | 1852.25 | 29.25 | 1.60 | 1843 | 1887 | 1837 | 5816 |
| 1727281800 | 1823 | 3 | 0.16 | 1826 | 1836.5 | 1803.25 | 1051 |
| 1727195400 | 1820 | 54.75 | 3.10 | 1811.5 | 1820.5 | 1805.75 | 4708 |
| 1727109000 | 1765.25 | 3.25 | 0.18 | 1765.25 | 1765.25 | 1765.25 | 2395 |
| 1726849800 | 1762 | -5.75 | -0.33 | 1761.5 | 1767.25 | 1742.5 | 665 |
| 1726763400 | 1767.75 | 9.25 | 0.53 | 1764.5 | 1770.5 | 1764.5 | 351 |
| 1726677000 | 1758.5 | -1.75 | -0.10 | 1760 | 1775.25 | 1734.25 | 880 |
| 1726590600 | 1760.25 | 8.25 | 0.47 | 1754.5 | 1795.5 | 1730.5 | 2739 |
| 1726504200 | 1752 | -6.25 | -0.36 | 1752 | 1752 | 1752 | 2266 |
| 1726245000 | 1758.25 | 18 | 1.03 | 1752.5 | 1775.5 | 1729.25 | 657 |
| 1726158600 | 1740.25 | -41.5 | -2.33 | 1746.5 | 1769 | 1716.5 | 1648 |
| 1726072200 | 1781.75 | -9.25 | -0.52 | 1781.75 | 1781.75 | 1781.75 | 1312 |
| 1725985800 | 1791 | -9 | -0.50 | 1791 | 1791 | 1791 | 849 |
| 1725899400 | 1800 | 0.5 | 0.03 | 1800 | 1800 | 1800 | 16 |
| 1725640200 | 1799.5 | -7.5 | -0.42 | 1802 | 1832.5 | 1777.5 | 2312 |
| 1725553800 | 1807 | -0.5 | -0.03 | 1823.5 | 1829.25 | 1794.25 | 285 |
| 1725467400 | 1807.5 | -6 | -0.33 | 1805 | 1808.75 | 1805 | 498 |
| 1725381000 | 1813.5 | -14.25 | -0.78 | 1812.5 | 1835 | 1778.25 | 1184 |
| 1725294600 | 1827.75 | 4.75 | 0.26 | 1823 | 1828.5 | 1823 | 376 |
| 1725035400 | 1823 | -8.75 | -0.48 | 1829 | 1844.5 | 1819.75 | 467 |
| 1724949000 | 1831.75 | 4.5 | 0.25 | 1833 | 1862.25 | 1830.5 | 2928 |
| 1724862600 | 1827.25 | -8 | -0.44 | 1827.25 | 1827.25 | 1827.25 | 233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
